Microelectronics Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	55.596	55.596	53.420	53.717	127.57	305,927
2022-05-13	52.035	53.420	51.936	53.420	126.86	360,824
2022-05-12	53.618	53.915	51.738	52.431	124.51	455,780
2022-05-11	54.904	55.201	52.233	53.420	126.86	445,900
2022-05-10	54.409	54.706	52.629	54.508	129.45	434,621
2022-05-09	55.992	56.487	54.706	55.003	130.62	363,700
2022-05-06	55.794	56.487	55.201	56.487	134.14	368,323
2022-05-05	56.883	57.674	55.794	57.179	135.79	559,227
2022-05-04	55.596	57.575	55.300	55.498	131.80	454,113
2022-05-03	55.596	55.992	55.201	55.498	131.80	194,695
2022-04-29	55.498	56.091	54.706	55.695	132.27	329,572
2022-04-28	54.607	55.399	53.915	54.409	129.21	413,519
2022-04-27	53.420	54.508	53.024	54.113	128.51	572,046
2022-04-26	56.685	57.278	55.300	55.695	132.27	414,622
2022-04-25	57.377	57.377	56.190	56.289	133.67	598,566
2022-04-22	59.850	60.246	58.366	58.564	139.08	599,002
2022-04-21	60.741	60.840	59.257	59.356	140.96	919,887
2022-04-20	57.278	61.433	56.784	60.543	143.78	1,237,102
2022-04-19	56.883	57.377	56.289	56.388	133.91	579,920
2022-04-18	56.091	57.674	55.893	56.190	133.44	747,660
2022-04-15	58.169	60.048	56.091	56.091	133.20	1,227,854
2022-04-14	60.147	60.246	58.960	59.257	140.72	504,918
2022-04-13	59.356	60.345	59.257	59.554	141.43	532,722
2022-04-12	59.356	61.037	58.366	59.059	140.25	1,027,455
2022-04-11	65.588	66.478	60.048	60.345	143.31	2,051,974
2022-04-08	67.171	67.863	65.588	65.588	155.76	1,145,297
2022-04-07	67.270	68.556	66.379	66.379	157.64	1,491,516
2022-04-06	66.478	67.764	65.489	66.973	159.05	1,135,840
2022-04-01	67.270	67.764	66.280	66.577	158.11	1,216,028
2022-03-31	65.291	68.259	64.302	68.259	162.10	2,458,085
2022-03-30	67.171	67.863	65.786	65.885	156.46	1,877,828
2022-03-29	66.379	69.347	63.609	67.270	159.75	3,672,541
2022-03-28	68.160	68.853	65.291	66.676	158.34	3,861,368
2022-03-25	64.896	69.743	64.500	69.743	165.62	6,409,089
2022-03-24	58.366	63.412	58.169	63.412	150.59	3,989,898
2022-03-23	58.465	58.762	57.575	57.674	136.96	721,140
2022-03-22	56.981	58.465	56.388	58.070	137.90	603,878
2022-03-21	58.465	59.455	56.883	57.080	135.55	1,392,087
2022-03-18	54.113	58.366	53.618	58.267	138.37	1,790,552
2022-03-17	53.420	53.717	52.629	53.123	126.16	665,144
2022-03-16	53.618	53.618	51.343	51.837	123.10	608,917
2022-03-15	55.201	55.300	52.134	52.332	124.28	941,292
2022-03-14	55.794	56.586	55.003	55.201	131.09	444,342
2022-03-11	56.388	58.366	55.498	56.190	133.44	791,085
2022-03-10	55.102	58.070	54.706	56.981	135.32	987,263
2022-03-09	55.300	55.300	53.420	53.816	127.80	435,636
2022-03-08	52.925	55.596	52.827	53.618	127.33	677,845
2022-03-07	56.883	56.883	54.409	54.409	129.21	1,109,612
2022-03-04	60.048	61.334	58.366	58.366	138.61	1,215,797
2022-03-03	61.334	62.323	59.949	60.048	142.60	1,953,691
2022-03-02	59.455	64.104	58.169	62.126	147.54	2,651,845
2022-03-01	55.695	59.850	55.399	59.850	142.13	1,540,056
2022-02-25	54.310	55.201	53.420	54.409	129.21	787,456
2022-02-24	55.992	55.992	52.728	52.827	125.45	1,465,843
2022-02-23	55.992	56.685	55.893	55.992	132.97	503,505
2022-02-22	58.169	58.366	54.212	55.992	132.97	1,278,274
2022-02-21	58.564	58.960	57.872	58.169	138.14	502,309
2022-02-18	57.377	59.554	57.179	59.158	140.49	1,188,446
2022-02-17	59.652	60.048	57.377	57.773	137.20	1,938,731
2022-02-16	60.147	60.938	59.356	59.751	141.90	632,845

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-09	0.1963 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.